Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

13.64 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 6.828 6.828 6.708 6.740 79,821 -0.09(-1.36%)
May 27, 2004 6.729 6.833 6.729 6.833 102,888 +0.17(+2.54%)
May 26, 2004 6.637 6.669 6.538 6.664 69,752 +0.03(+0.49%)
May 25, 2004 6.555 6.642 6.516 6.631 40,459 +0.05(+0.75%)
May 24, 2004 6.604 6.615 6.500 6.582 38,629 +0.02(+0.33%)
May 21, 2004 6.582 6.637 6.505 6.560 45,402 +0.03(+0.50%)
May 20, 2004 6.527 6.566 6.418 6.527 178,682 +0.03(+0.42%)
May 19, 2004 6.555 6.609 6.473 6.500 92,636 +0.06(+0.93%)
May 18, 2004 6.391 6.456 6.391 6.440 53,275 +0.09(+1.46%)
May 17, 2004 6.314 6.396 6.314 6.347 95,565 -0.05(-0.77%)
May 14, 2004 6.342 6.407 6.303 6.396 50,895 +0.03(+0.52%)
May 13, 2004 6.303 6.363 6.303 6.363 52,542 +0.01(+0.17%)
May 12, 2004 6.336 6.353 6.227 6.353 245,688 -0.03(-0.51%)
May 11, 2004 6.347 6.440 6.347 6.385 112,958 -0.01(-0.09%)
May 10, 2004 6.385 6.407 6.276 6.391 92,636 -0.13(-1.93%)
May 07, 2004 6.620 6.620 6.489 6.516 61,879 -0.14(-2.13%)
May 06, 2004 6.675 6.740 6.598 6.658 48,698 -0.02(-0.33%)
May 05, 2004 6.653 6.719 6.609 6.680 88,059 +0.05(+0.82%)
May 04, 2004 6.593 6.658 6.593 6.626 154,150 +0.10(+1.51%)
May 03, 2004 6.440 6.533 6.440 6.527 86,412 +0.03(+0.50%)
Apr 30, 2004 6.467 6.500 6.440 6.495 83,116 -0.03(-0.42%)
Apr 29, 2004 6.484 6.598 6.473 6.522 152,868 +0.01(+0.08%)
Apr 28, 2004 6.555 6.555 6.440 6.516 51,444 -0.13(-1.89%)
Apr 27, 2004 6.664 6.708 6.637 6.642 101,058 -0.02(-0.25%)
Apr 26, 2004 6.680 6.719 6.642 6.658 197,539 +0.09(+1.41%)
Apr 23, 2004 6.500 6.587 6.500 6.566 84,764 +0.11(+1.78%)
Apr 22, 2004 6.363 6.456 6.347 6.451 80,004 +0.04(+0.68%)
Apr 21, 2004 6.391 6.456 6.385 6.407 93,918 +0.00(+0.00%)
Apr 20, 2004 6.473 6.505 6.407 6.407 180,330 -0.10(-1.59%)
Apr 19, 2004 6.484 6.544 6.473 6.511 57,119 +0.01(+0.08%)
Apr 16, 2004 6.445 6.576 6.445 6.505 169,528 +0.11(+1.71%)
Apr 15, 2004 6.314 6.424 6.265 6.396 230,126 +0.16(+2.54%)
Apr 14, 2004 6.145 6.271 6.145 6.238 121,196 -0.01(-0.09%)
Apr 13, 2004 6.243 6.271 6.189 6.243 139,687 -0.09(-1.47%)
Apr 12, 2004 6.309 6.456 6.282 6.336 157,994 -0.03(-0.43%)
Apr 08, 2004 6.331 6.374 6.254 6.363 248,434 -0.05(-0.85%)
Apr 07, 2004 6.413 6.576 6.380 6.418 495,221 -0.04(-0.68%)
Apr 06, 2004 6.413 6.505 6.396 6.462 207,059 -0.01(-0.08%)
Apr 05, 2004 6.434 6.500 6.363 6.467 123,210 -0.11(-1.74%)
Apr 02, 2004 6.522 6.582 6.473 6.582 192,413 +0.12(+1.86%)
Apr 01, 2004 6.391 6.473 6.391 6.462 179,780 +0.18(+2.87%)
Mar 31, 2004 6.303 6.347 6.254 6.282 223,719 -0.08(-1.29%)
Mar 30, 2004 6.276 6.363 6.276 6.363 81,835 +0.03(+0.52%)
Mar 29, 2004 6.265 6.353 6.265 6.331 75,793 +0.14(+2.20%)
Mar 26, 2004 6.227 6.238 6.172 6.194 106,367 +0.02(+0.35%)
Mar 25, 2004 6.112 6.189 6.096 6.172 55,472 +0.11(+1.89%)
Mar 24, 2004 6.063 6.107 6.014 6.058 74,329 +0.01(+0.18%)
Mar 23, 2004 6.085 6.134 6.008 6.047 81,102 -0.01(-0.09%)
Mar 22, 2004 6.058 6.107 6.025 6.052 58,950 -0.03(-0.45%)
Mar 19, 2004 6.085 6.123 6.019 6.079 382,446 -0.01(-0.09%)
Mar 18, 2004 6.134 6.134 5.987 6.085 54,190 +0.05(+0.81%)
Mar 17, 2004 6.030 6.047 6.003 6.036 106,550 -0.03(-0.45%)
Mar 16, 2004 6.090 6.194 6.008 6.063 103,438 +0.19(+3.26%)
Mar 15, 2004 6.008 6.008 5.872 5.872 104,170 -0.17(-2.80%)
Mar 12, 2004 6.008 6.041 5.926 6.041 79,638 +0.06(+1.00%)
Mar 11, 2004 5.937 6.069 5.937 5.981 247,153 -0.01(-0.18%)
Mar 10, 2004 6.025 6.063 5.937 5.992 211,636 -0.16(-2.66%)
Mar 09, 2004 6.200 6.238 6.129 6.156 220,973 -0.04(-0.62%)
Mar 08, 2004 6.271 6.271 6.156 6.194 140,968 -0.08(-1.22%)
Mar 05, 2004 6.287 6.325 6.211 6.271 77,258 -0.03(-0.43%)
Mar 04, 2004 6.298 6.303 6.221 6.298 123,942 +0.01(+0.17%)
Mar 03, 2004 6.227 6.298 6.189 6.287 100,325 +0.04(+0.70%)
Mar 02, 2004 6.271 6.303 6.183 6.243 182,710 -0.15(-2.39%)
Mar 01, 2004 6.292 6.462 6.287 6.396 320,017 -0.07(-1.01%)
Feb 27, 2004 6.440 6.462 6.347 6.462 196,990 +0.08(+1.28%)
Feb 26, 2004 6.385 6.440 6.265 6.380 158,910 +0.01(+0.17%)
Feb 25, 2004 6.342 6.407 6.309 6.369 163,121 +0.16(+2.55%)
Feb 24, 2004 6.271 6.320 6.150 6.211 180,147 -0.04(-0.70%)
Feb 23, 2004 6.484 6.495 6.227 6.254 180,879 -0.13(-1.97%)
Feb 20, 2004 6.555 6.555 6.358 6.380 105,818 -0.16(-2.50%)
Feb 19, 2004 6.478 6.653 6.478 6.544 210,537 +0.28(+4.54%)
Feb 18, 2004 6.353 6.374 6.227 6.260 141,701 -0.13(-1.97%)
Feb 17, 2004 6.363 6.413 6.298 6.385 274,614 +0.30(+4.94%)
Feb 13, 2004 6.112 6.150 6.036 6.085 73,047 -0.03(-0.54%)
Feb 12, 2004 6.129 6.140 6.063 6.118 177,217 -0.09(-1.41%)
Feb 11, 2004 6.145 6.221 6.041 6.205 253,194 +0.03(+0.44%)
Feb 10, 2004 6.194 6.194 6.112 6.178 210,903 -0.07(-1.14%)
Feb 09, 2004 6.265 6.303 6.194 6.249 112,958 +0.11(+1.87%)
Feb 06, 2004 6.107 6.156 6.079 6.134 70,484 +0.05(+0.81%)
Feb 05, 2004 6.112 6.134 6.014 6.085 142,250 -0.02(-0.27%)
Feb 04, 2004 6.118 6.172 6.074 6.101 211,270 -0.03(-0.45%)
Feb 03, 2004 6.118 6.167 6.074 6.129 186,737 -0.03(-0.44%)
Feb 02, 2004 6.156 6.183 6.063 6.156 280,839 -0.06(-0.97%)
Jan 30, 2004 6.200 6.249 6.172 6.216 92,270 +0.06(+0.98%)
Jan 29, 2004 6.140 6.178 6.090 6.156 301,709 +0.04(+0.62%)
Jan 28, 2004 6.200 6.221 6.101 6.118 279,923 -0.08(-1.23%)
Jan 27, 2004 6.227 6.249 6.134 6.194 241,111 -0.03(-0.53%)
Jan 26, 2004 6.156 6.238 6.129 6.227 296,949 +0.09(+1.42%)
Jan 23, 2004 6.172 6.189 6.101 6.140 252,645 -0.14(-2.18%)
Jan 22, 2004 6.336 6.347 6.118 6.276 334,480 -0.22(-3.45%)
Jan 21, 2004 6.473 6.533 6.429 6.500 308,117 +0.03(+0.42%)
Jan 20, 2004 6.445 6.505 6.407 6.473 219,691 -0.03(-0.50%)
Jan 16, 2004 6.511 6.555 6.451 6.505 139,321 -0.08(-1.24%)
Jan 15, 2004 6.516 6.587 6.489 6.587 330,452 +0.05(+0.75%)
Jan 14, 2004 6.484 6.598 6.478 6.538 254,842 +0.11(+1.70%)
Jan 13, 2004 6.495 6.522 6.418 6.429 184,540 +0.02(+0.34%)
Jan 12, 2004 6.336 6.451 6.320 6.407 196,074 +0.04(+0.69%)
Jan 09, 2004 6.374 6.440 6.342 6.363 277,909 -0.02(-0.26%)
Jan 08, 2004 6.385 6.418 6.353 6.380 129,068 +0.10(+1.65%)
Jan 07, 2004 6.238 6.363 6.200 6.276 283,402 -0.02(-0.26%)
Jan 06, 2004 6.227 6.363 6.227 6.292 169,711 +0.02(+0.35%)
Jan 05, 2004 6.254 6.314 6.227 6.271 158,544 +0.12(+1.95%)
Jan 02, 2004 6.101 6.221 6.101 6.150 220,973 +0.03(+0.45%)
Dec 31, 2003 6.172 6.172 6.085 6.123 130,899 +0.01(+0.09%)
Dec 30, 2003 6.036 6.156 6.036 6.118 137,856 +0.07(+1.08%)
Dec 29, 2003 6.052 6.085 5.987 6.052 213,100 +0.01(+0.18%)
Dec 26, 2003 6.008 6.079 5.981 6.041 51,993 +0.02(+0.36%)
Dec 24, 2003 6.085 6.085 5.987 6.019 182,344 -0.02(-0.36%)
Dec 23, 2003 5.987 6.058 5.965 6.041 162,388 +0.14(+2.41%)
Dec 22, 2003 5.845 5.916 5.790 5.899 188,934 +0.00(+0.00%)
Dec 19, 2003 5.888 5.905 5.845 5.899 183,259 -0.10(-1.73%)
Dec 18, 2003 5.937 6.003 5.937 6.003 237,999 +0.08(+1.38%)
Dec 17, 2003 5.888 5.932 5.872 5.921 214,199 -0.03(-0.46%)
Dec 16, 2003 5.905 6.008 5.877 5.948 284,683 -0.15(-2.51%)
Dec 15, 2003 6.107 6.118 6.052 6.101 68,470 +0.04(+0.63%)
Dec 12, 2003 6.107 6.107 6.058 6.063 68,836 -0.01(-0.18%)
Dec 11, 2003 6.008 6.118 5.970 6.074 178,499 +0.06(+1.00%)
Dec 10, 2003 6.041 6.058 6.008 6.014 54,190 -0.04(-0.72%)
Dec 09, 2003 6.145 6.145 6.058 6.058 82,201 -0.09(-1.51%)
Dec 08, 2003 6.052 6.167 6.052 6.150 152,868 +0.06(+0.99%)
Dec 05, 2003 6.079 6.172 6.074 6.090 56,936 -0.08(-1.24%)
Dec 04, 2003 6.189 6.200 6.134 6.167 77,075 -0.04(-0.70%)
Dec 03, 2003 6.232 6.314 6.211 6.211 75,427 -0.01(-0.09%)
Dec 02, 2003 6.216 6.276 6.167 6.216 121,928 -0.11(-1.81%)
Dec 01, 2003 6.260 6.369 6.227 6.331 534,582 +0.14(+2.29%)
Nov 28, 2003 6.221 6.221 6.118 6.189 91,538 -0.20(-3.16%)
Nov 26, 2003 6.347 6.484 6.380 6.391 30,939 +0.04(+0.69%)
Nov 25, 2003 6.363 6.402 6.314 6.347 118,267 +0.04(+0.69%)
Nov 24, 2003 6.238 6.353 6.232 6.303 101,607 +0.09(+1.50%)
Nov 21, 2003 6.183 6.254 6.156 6.211 31,122 -0.02(-0.26%)
Nov 20, 2003 6.200 6.232 6.145 6.227 83,116 -0.02(-0.35%)
Nov 19, 2003 6.211 6.271 6.200 6.249 58,035 +0.04(+0.70%)
Nov 18, 2003 6.260 6.282 6.183 6.205 60,781 -0.03(-0.44%)
Nov 17, 2003 6.200 6.254 6.150 6.232 67,189 +0.05(+0.80%)
Nov 14, 2003 6.309 6.314 6.183 6.183 163,670 -0.03(-0.53%)
Nov 13, 2003 6.232 6.249 6.090 6.216 319,834 +0.07(+1.16%)
Nov 12, 2003 6.069 6.150 6.069 6.145 34,784 +0.14(+2.27%)
Nov 11, 2003 5.970 6.041 5.959 6.008 49,979 -0.05(-0.90%)
Nov 10, 2003 6.118 6.134 6.063 6.063 217,860 -0.13(-2.12%)
Nov 07, 2003 6.172 6.227 6.161 6.194 157,811 +0.11(+1.80%)
Nov 06, 2003 5.959 6.096 5.959 6.085 126,322 +0.21(+3.63%)
Nov 05, 2003 5.899 5.899 5.828 5.872 73,413 -0.04(-0.74%)
Nov 04, 2003 5.899 5.954 5.899 5.916 237,999 +0.09(+1.59%)
Nov 03, 2003 5.817 5.834 5.795 5.823 65,696 +0.08(+1.33%)
Oct 31, 2003 5.703 5.757 5.653 5.746 50,529 -0.04(-0.75%)
Oct 30, 2003 5.790 5.812 5.779 5.790 60,964 +0.08(+1.44%)
Oct 29, 2003 5.724 5.735 5.659 5.708 46,867 +0.08(+1.46%)
Oct 28, 2003 5.621 5.735 5.621 5.626 114,605 +0.03(+0.59%)
Oct 27, 2003 5.626 5.697 5.561 5.593 130,533 +0.01(+0.10%)
Oct 24, 2003 5.555 5.588 5.528 5.588 737,614 +0.00(+0.00%)
Oct 23, 2003 5.642 5.642 5.517 5.588 98,495 -0.14(-2.39%)
Oct 22, 2003 5.779 5.817 5.713 5.724 72,132 -0.07(-1.13%)
Oct 21, 2003 5.757 5.845 5.757 5.790 85,862 +0.02(+0.28%)
Oct 20, 2003 5.730 5.784 5.670 5.774 86,778 +0.00(+0.00%)
Oct 17, 2003 5.735 5.801 5.735 5.774 75,976 +0.03(+0.48%)
Oct 16, 2003 5.708 5.719 5.708 5.746 59,499 +0.01(+0.19%)
Oct 15, 2003 5.735 5.784 5.730 5.735 155,065 +0.02(+0.38%)
Oct 14, 2003 5.599 5.724 5.599 5.713 84,947 +0.07(+1.26%)
Oct 13, 2003 5.610 5.642 5.550 5.642 110,761 +0.04(+0.68%)
Oct 10, 2003 5.637 5.670 5.599 5.604 107,099 +0.10(+1.79%)
Oct 09, 2003 5.495 5.653 5.468 5.506 85,130 +0.01(+0.20%)
Oct 08, 2003 5.484 5.484 5.435 5.495 25,081 +0.10(+1.93%)
Oct 07, 2003 5.440 5.479 5.375 5.391 191,497 -0.05(-0.90%)
Oct 06, 2003 5.462 5.517 5.429 5.440 193,328 -0.02(-0.30%)
Oct 03, 2003 5.462 5.484 5.413 5.457 84,215 +0.02(+0.40%)
Oct 02, 2003 5.348 5.435 5.348 5.435 108,930 +0.01(+0.20%)
Oct 01, 2003 5.298 5.457 5.293 5.424 61,330 +0.20(+3.76%)
Sep 30, 2003 5.255 5.298 5.222 5.227 70,850 -0.14(-2.55%)
Sep 29, 2003 5.364 5.364 5.326 5.364 24,166 +0.05(+0.92%)
Sep 26, 2003 5.348 5.408 5.304 5.315 35,333 -0.09(-1.62%)
Sep 25, 2003 5.457 5.457 5.380 5.402 445,607 -0.10(-1.88%)
Sep 24, 2003 5.610 5.632 5.506 5.506 38,812 -0.05(-0.88%)
Sep 23, 2003 5.566 5.626 5.517 5.555 52,909 +0.01(+0.10%)
Sep 22, 2003 5.604 5.626 5.462 5.550 56,387 -0.07(-1.17%)
Sep 19, 2003 5.615 5.670 5.544 5.615 59,133 +0.05(+0.98%)
Sep 18, 2003 5.533 5.615 5.517 5.561 70,118 -0.03(-0.59%)
Sep 17, 2003 5.571 5.593 5.446 5.593 204,862 +0.16(+2.91%)
Sep 16, 2003 5.380 5.544 5.380 5.435 308,849 +0.11(+2.05%)
Sep 15, 2003 5.348 5.397 5.298 5.326 188,751 -0.05(-0.91%)
Sep 12, 2003 5.353 5.380 5.309 5.375 228,296 +0.01(+0.20%)
Sep 11, 2003 5.353 5.440 5.337 5.364 229,028 +0.03(+0.51%)
Sep 10, 2003 5.413 5.413 5.309 5.337 366,335 -0.14(-2.50%)
Sep 09, 2003 5.495 5.517 5.457 5.473 150,488 -0.06(-1.09%)
Sep 08, 2003 5.522 5.593 5.462 5.533 85,313 +0.03(+0.50%)
Sep 05, 2003 5.446 5.571 5.446 5.506 88,792 -0.09(-1.56%)
Sep 04, 2003 5.582 5.593 5.479 5.593 48,149 -0.04(-0.78%)
Sep 03, 2003 5.484 5.675 5.484 5.637 196,074 +0.15(+2.79%)
Sep 02, 2003 5.435 5.522 5.353 5.484 103,071 +0.05(+0.90%)
Aug 29, 2003 5.391 5.440 5.369 5.435 70,118 -0.03(-0.50%)
Aug 28, 2003 5.446 5.479 5.380 5.462 134,194 +0.01(+0.10%)
Aug 27, 2003 5.364 5.457 5.364 5.457 24,898 +0.05(+0.91%)
Aug 26, 2003 5.353 5.571 5.320 5.408 217,860 +0.01(+0.20%)
Aug 25, 2003 5.544 5.544 5.380 5.397 89,341 -0.09(-1.69%)
Aug 22, 2003 5.495 5.528 5.353 5.490 135,842 +0.01(+0.10%)
Aug 21, 2003 5.490 5.500 5.435 5.484 71,765 -0.01(-0.10%)
Aug 20, 2003 5.468 5.582 5.462 5.490 163,670 +0.03(+0.50%)
Aug 19, 2003 5.484 5.588 5.408 5.462 247,336 +0.05(+0.91%)
Aug 18, 2003 5.369 5.457 5.331 5.413 70,118 +0.01(+0.10%)
Aug 15, 2003 5.375 5.435 5.342 5.408 15,378 +0.02(+0.41%)
Aug 14, 2003 5.298 5.435 5.271 5.386 100,508 +0.12(+2.28%)
Aug 13, 2003 5.227 5.266 5.189 5.266 79,272 -0.01(-0.10%)
Aug 12, 2003 5.162 5.271 5.151 5.271 45,402 +0.09(+1.79%)
Aug 11, 2003 5.124 5.178 5.124 5.178 244,223 +0.04(+0.85%)
Aug 08, 2003 5.080 5.167 5.063 5.134 44,304 +0.06(+1.18%)
Aug 07, 2003 5.025 5.074 5.009 5.074 244,773 -0.12(-2.31%)
Aug 06, 2003 5.189 5.255 5.140 5.195 210,903 -0.11(-2.06%)
Aug 05, 2003 5.249 5.375 5.244 5.304 98,678 +0.04(+0.83%)
Aug 04, 2003 5.162 5.271 5.107 5.260 56,570 +0.07(+1.26%)
Aug 01, 2003 5.249 5.249 5.134 5.195 35,150 -0.07(-1.35%)
Jul 31, 2003 5.298 5.298 5.233 5.266 166,782 -0.04(-0.82%)
Jul 30, 2003 5.282 5.337 5.266 5.309 270,586 +0.03(+0.62%)
Jul 29, 2003 5.282 5.320 5.227 5.276 129,434 +0.04(+0.73%)
Jul 28, 2003 5.195 5.298 5.189 5.238 103,255 +0.02(+0.42%)
Jul 25, 2003 5.134 5.216 5.107 5.216 195,708 +0.05(+1.06%)
Jul 24, 2003 5.063 5.205 5.063 5.162 36,981 +0.03(+0.53%)
Jul 23, 2003 5.124 5.156 5.069 5.134 77,258 +0.00(+0.00%)
Jul 22, 2003 5.162 5.178 5.069 5.134 43,206 -0.05(-1.05%)
Jul 21, 2003 5.189 5.266 5.151 5.189 45,769 -0.03(-0.52%)
Jul 18, 2003 5.216 5.216 5.129 5.216 143,531 +0.06(+1.17%)
Jul 17, 2003 5.134 5.189 5.134 5.156 41,009 -0.07(-1.26%)
Jul 16, 2003 5.255 5.298 5.211 5.222 235,802 -0.01(-0.21%)
Jul 15, 2003 5.293 5.293 5.162 5.233 118,999 -0.07(-1.24%)
Jul 14, 2003 5.195 5.369 5.189 5.298 319,285 +0.11(+2.21%)
Jul 11, 2003 5.173 5.244 5.107 5.184 86,961 -0.01(-0.11%)
Jul 10, 2003 5.162 5.298 5.134 5.189 105,818 -0.14(-2.56%)
Jul 09, 2003 5.326 5.369 5.227 5.326 132,364 -0.03(-0.51%)
Jul 08, 2003 5.309 5.380 5.195 5.353 112,042 +0.11(+2.08%)
Jul 07, 2003 5.156 5.276 5.156 5.244 155,797 +0.04(+0.84%)
Jul 03, 2003 5.167 5.211 5.162 5.200 8,787 +0.00(+0.00%)
Jul 02, 2003 5.184 5.205 5.162 5.200 17,575 +0.02(+0.42%)
Jul 01, 2003 5.107 5.178 5.036 5.178 71,949 -0.07(-1.25%)
Jun 30, 2003 5.211 5.255 5.156 5.244 50,895 +0.00(+0.00%)
Jun 27, 2003 5.244 5.380 5.195 5.244 53,275 -0.08(-1.54%)
Jun 26, 2003 5.200 5.326 5.162 5.326 35,333 +0.05(+0.93%)
Jun 25, 2003 5.200 5.380 5.200 5.276 123,576 +0.06(+1.15%)
Jun 24, 2003 5.189 5.276 5.189 5.216 44,121 -0.11(-2.05%)
Jun 23, 2003 5.353 5.353 5.249 5.326 107,099 -0.07(-1.22%)
Jun 20, 2003 5.402 5.435 5.364 5.391 107,831 -0.02(-0.40%)
Jun 19, 2003 5.429 5.429 5.326 5.413 103,987 -0.16(-2.84%)
Jun 18, 2003 5.615 5.621 5.511 5.571 85,130 -0.11(-2.02%)
Jun 17, 2003 5.544 5.692 5.544 5.686 37,713 +0.19(+3.38%)
Jun 16, 2003 5.473 5.550 5.446 5.500 130,716 +0.04(+0.70%)
Jun 13, 2003 5.473 5.490 5.413 5.462 17,392 -0.13(-2.25%)
Jun 12, 2003 5.500 5.626 5.490 5.588 55,472 +0.07(+1.29%)
Jun 11, 2003 5.435 5.599 5.435 5.517 41,375 +0.16(+3.06%)
Jun 10, 2003 5.418 5.418 5.298 5.353 31,672 +0.00(+0.00%)
Jun 09, 2003 5.369 5.418 5.227 5.353 600,856 -0.21(-3.83%)
Jun 06, 2003 5.446 5.593 5.446 5.566 70,667 +0.29(+5.60%)
Jun 05, 2003 5.255 5.358 5.238 5.271 103,438 -0.04(-0.72%)
Jun 04, 2003 5.255 5.309 5.200 5.309 55,289 +0.02(+0.31%)
Jun 03, 2003 5.189 5.293 5.189 5.293 48,515 +0.08(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.